Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
24 apr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
23 apr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
22 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
19 apr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
18 apr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
17 apr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
16 apr 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
15 apr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
12 apr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
11 apr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
10 apr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
09 apr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
08 apr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
05 apr 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
04 apr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
03 apr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
02 apr 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
01 apr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
28 mar 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
27 mar 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
26 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
25 mar 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
22 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
21 mar 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
20 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
19 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
18 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
15 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
14 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
13 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
12 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
11 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
08 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
07 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
06 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
05 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
04 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
01 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
29 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
28 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
27 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
26 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
23 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
22 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
21 feb 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
20 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
16 feb 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
15 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
14 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
13 feb 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
12 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
09 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
08 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
07 feb 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
06 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
05 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
02 feb 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
01 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
31 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
30 gen 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
29 gen 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
26 gen 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
25 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
24 gen 2024 | 14,96 | 14,96 | 14,96 | 14,96 | 14,96 | - |
23 gen 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
22 gen 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
19 gen 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
18 gen 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
17 gen 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
16 gen 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
12 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
11 gen 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
10 gen 2024 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
09 gen 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
08 gen 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
05 gen 2024 | 14,46 | 14,46 | 14,46 | 14,46 | 14,46 | - |
04 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
03 gen 2024 | 14,48 | 14,48 | 14,48 | 14,48 | 14,48 | - |
02 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
29 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
28 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
27 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
26 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
26 dic 2023 | 0.048 Dividendo |
26 dic 2023 | 0.156 Guadagno in conto di capitale |
22 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 14,90 | - |
21 dic 2023 | 15,08 | 15,08 | 15,08 | 15,08 | 14,88 | - |
20 dic 2023 | 14,85 | 14,85 | 14,85 | 14,85 | 14,65 | - |
19 dic 2023 | 15,12 | 15,12 | 15,12 | 15,12 | 14,92 | - |
18 dic 2023 | 15,01 | 15,01 | 15,01 | 15,01 | 14,81 | - |
15 dic 2023 | 14,98 | 14,98 | 14,98 | 14,98 | 14,78 | - |
14 dic 2023 | 15,02 | 15,02 | 15,02 | 15,02 | 14,82 | - |
13 dic 2023 | 14,87 | 14,87 | 14,87 | 14,87 | 14,67 | - |
12 dic 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,46 | - |
11 dic 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,35 | - |
08 dic 2023 | 14,38 | 14,38 | 14,38 | 14,38 | 14,19 | - |
07 dic 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,09 | - |
06 dic 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,04 | - |
05 dic 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,10 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...